88,500€
-3,38%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 91,20 | 91,80 | 85,60 | 88,40 | -3,49% | 7.029,00 |
| 11.03.2025 | 85,00 | 92,40 | 82,40 | 91,60 | 9,83% | 16.590,00 |
| 10.03.2025 | 93,00 | 94,00 | 79,40 | 83,40 | -10,32% | 31.950,00 |
| 07.03.2025 | 85,80 | 93,00 | 85,00 | 93,00 | 8,64% | 16.542,00 |
| 06.03.2025 | 83,80 | 86,20 | 83,20 | 85,60 | 1,42% | 12.136,00 |
| 05.03.2025 | 89,80 | 89,80 | 80,60 | 84,40 | -0,71% | 14.515,00 |
| 04.03.2025 | 85,00 | 93,80 | 77,60 | 85,00 | 0,47% | 38.674,00 |
| 03.03.2025 | 79,40 | 90,00 | 79,00 | 84,60 | 8,74% | 51.723,00 |
| 28.02.2025 | 77,80 | 78,40 | 74,20 | 77,80 | 1,30% | 11.764,00 |
| 27.02.2025 | 74,60 | 77,60 | 72,60 | 76,80 | 2,95% | 9.538,00 |
| 26.02.2025 | 75,20 | 75,80 | 71,60 | 74,60 | -1,32% | 9.709,00 |
| 25.02.2025 | 72,20 | 76,00 | 72,00 | 75,60 | 3,28% | 8.161,00 |
| 24.02.2025 | 69,60 | 73,20 | 69,20 | 73,20 | 5,17% | 5.904,00 |
| 21.02.2025 | 69,80 | 71,40 | 68,60 | 69,60 | 0,29% | 3.643,00 |
| 20.02.2025 | 72,40 | 72,40 | 68,60 | 69,40 | -4,14% | 3.906,00 |
| 19.02.2025 | 69,80 | 73,20 | 68,60 | 72,40 | 3,72% | 17.396,00 |
| 18.02.2025 | 66,80 | 69,80 | 66,20 | 69,80 | 3,56% | 9.596,00 |
| 17.02.2025 | 63,40 | 67,40 | 63,20 | 67,40 | 6,31% | 16.195,00 |
| 14.02.2025 | 62,80 | 63,80 | 61,40 | 63,40 | 0,96% | 5.828,00 |
| 13.02.2025 | 63,60 | 64,00 | 61,00 | 62,80 | -1,88% | 11.694,00 |
| 12.02.2025 | 65,80 | 65,80 | 62,20 | 64,00 | -2,74% | 5.094,00 |
| 11.02.2025 | 64,80 | 65,80 | 64,20 | 65,80 | 2,17% | 3.484,00 |
| 10.02.2025 | 64,00 | 65,20 | 63,60 | 64,40 | 1,26% | 2.970,00 |
| 07.02.2025 | 64,00 | 64,80 | 63,60 | 63,60 | 0,00% | 4.325,00 |
| 06.02.2025 | 65,20 | 66,60 | 63,20 | 63,60 | -2,45% | 4.209,00 |
| 05.02.2025 | 64,40 | 65,60 | 63,60 | 65,20 | 1,24% | 1.577,00 |
| 04.02.2025 | 64,00 | 64,60 | 63,40 | 64,40 | 0,63% | 3.442,00 |
| 03.02.2025 | 64,60 | 64,60 | 62,80 | 64,00 | -1,23% | 3.520,00 |
| 31.01.2025 | 64,40 | 64,80 | 63,80 | 64,80 | 0,62% | 3.204,00 |
| 30.01.2025 | 64,80 | 64,80 | 63,40 | 64,40 | -0,62% | 2.828,00 |
| 29.01.2025 | 64,00 | 64,80 | 63,60 | 64,80 | 2,53% | 2.450,00 |
| 28.01.2025 | 64,00 | 64,80 | 63,20 | 63,20 | -2,17% | 4.297,00 |
| 27.01.2025 | 65,00 | 65,00 | 61,20 | 64,60 | -0,31% | 7.994,00 |
| 24.01.2025 | 65,40 | 65,40 | 64,20 | 64,80 | 0,93% | 4.175,00 |
| 23.01.2025 | 64,80 | 65,20 | 62,80 | 64,20 | 0,00% | 3.303,00 |
| 22.01.2025 | 61,00 | 64,40 | 60,40 | 64,20 | 5,59% | 4.349,00 |
| 21.01.2025 | 61,40 | 62,00 | 58,60 | 60,80 | -1,62% | 7.912,00 |
| 20.01.2025 | 61,80 | 62,60 | 61,20 | 61,80 | 0,00% | 6.508,00 |
| 17.01.2025 | 62,80 | 63,40 | 61,60 | 61,80 | -2,22% | 3.037,00 |
| 16.01.2025 | 64,80 | 65,00 | 62,20 | 63,20 | -2,17% | 2.810,00 |
| 15.01.2025 | 64,60 | 65,00 | 63,00 | 64,60 | 0,00% | 1.914,00 |
| 14.01.2025 | 63,40 | 65,80 | 63,40 | 64,60 | 0,94% | 2.040,00 |
| 13.01.2025 | 64,40 | 65,60 | 62,20 | 64,00 | -0,62% | 5.248,00 |
| 10.01.2025 | 64,40 | 67,20 | 63,40 | 64,40 | 0,63% | 6.102,00 |
| 09.01.2025 | 61,20 | 64,40 | 60,80 | 64,00 | 5,61% | 4.913,00 |
| 08.01.2025 | 62,00 | 62,80 | 60,00 | 60,60 | -1,62% | 2.643,00 |
| 07.01.2025 | 62,40 | 62,60 | 61,00 | 61,60 | -1,28% | 3.351,00 |
| 06.01.2025 | 63,00 | 63,20 | 60,20 | 62,40 | 1,30% | 9.361,00 |
| 03.01.2025 | 59,40 | 61,60 | 58,60 | 61,60 | 4,05% | 16.285,00 |
| 02.01.2025 | 56,80 | 59,80 | 56,80 | 59,20 | 4,59% | 3.934,00 |
| 30.12.2024 | 56,80 | 57,00 | 55,20 | 56,60 | -0,35% | 3.538,00 |
| 27.12.2024 | 59,80 | 59,80 | 55,40 | 56,80 | -1,73% | 7.196,00 |
| 23.12.2024 | 56,40 | 58,00 | 56,40 | 57,80 | 1,05% | 1.995,00 |
| 20.12.2024 | 57,80 | 58,40 | 55,20 | 57,20 | -2,39% | 4.246,00 |
| 19.12.2024 | 56,60 | 58,60 | 56,60 | 58,60 | 2,81% | 1.192,00 |
| 18.12.2024 | 57,80 | 59,80 | 57,00 | 57,00 | -0,70% | 2.912,00 |
| 17.12.2024 | 59,40 | 61,00 | 57,40 | 57,40 | -3,04% | 3.155,00 |
| 16.12.2024 | 58,40 | 60,60 | 58,00 | 59,20 | 2,42% | 6.485,00 |
| 13.12.2024 | 57,20 | 58,20 | 57,00 | 57,80 | 1,40% | 3.749,00 |
| 12.12.2024 | 58,40 | 59,60 | 56,80 | 57,00 | -2,73% | 8.303,00 |
| 11.12.2024 | 53,60 | 59,20 | 53,20 | 58,60 | 5,02% | 29.094,00 |
| 10.12.2024 | 60,20 | 60,40 | 54,00 | 55,80 | -7,31% | 21.588,00 |
| 09.12.2024 | 60,60 | 61,80 | 59,20 | 60,20 | -0,66% | 4.261,00 |
| 06.12.2024 | 61,60 | 62,00 | 59,40 | 60,60 | -1,62% | 6.225,00 |
| 05.12.2024 | 62,80 | 64,40 | 60,40 | 61,60 | -3,45% | 5.354,00 |
| 04.12.2024 | 63,40 | 65,00 | 60,40 | 63,80 | 0,63% | 15.544,00 |
| 03.12.2024 | 58,20 | 63,60 | 58,20 | 63,40 | 7,82% | 18.986,00 |
| 02.12.2024 | 56,80 | 58,80 | 56,20 | 58,80 | 2,80% | 3.027,00 |
| 29.11.2024 | 56,60 | 57,40 | 56,40 | 57,20 | -1,04% | 2.696,00 |
| 28.11.2024 | 57,60 | 58,60 | 56,80 | 57,80 | 0,70% | 2.148,00 |
| 27.11.2024 | 59,20 | 59,20 | 56,60 | 57,40 | -1,71% | 2.433,00 |
| 26.11.2024 | 58,00 | 59,20 | 57,20 | 58,40 | -0,34% | 2.728,00 |
| 25.11.2024 | 60,00 | 60,20 | 57,60 | 58,60 | -2,66% | 6.314,00 |
| 22.11.2024 | 60,20 | 60,60 | 59,20 | 60,20 | -0,66% | 3.470,00 |
| 21.11.2024 | 60,20 | 60,80 | 59,60 | 60,60 | 1,00% | 4.747,00 |
| 20.11.2024 | 60,40 | 60,40 | 59,60 | 60,00 | -0,99% | 6.711,00 |
| 19.11.2024 | 58,00 | 60,60 | 57,60 | 60,60 | 4,48% | 11.172,00 |
| 18.11.2024 | 58,80 | 58,80 | 56,60 | 58,00 | -2,36% | 4.106,00 |
| 15.11.2024 | 57,80 | 59,40 | 55,40 | 59,40 | 2,06% | 6.984,00 |
| 14.11.2024 | 56,20 | 59,40 | 55,20 | 58,20 | 2,46% | 12.053,00 |
| 13.11.2024 | 54,00 | 57,40 | 53,20 | 56,80 | 5,19% | 4.977,00 |
| 12.11.2024 | 53,60 | 54,20 | 52,60 | 54,00 | 0,00% | 5.307,00 |
| 11.11.2024 | 55,20 | 56,60 | 53,20 | 54,00 | -0,74% | 8.902,00 |
| 08.11.2024 | 55,80 | 55,80 | 53,60 | 54,40 | -2,51% | 5.685,00 |
| 07.11.2024 | 56,00 | 60,00 | 54,80 | 55,80 | 0,36% | 4.878,00 |
| 06.11.2024 | 55,60 | 56,80 | 54,00 | 55,60 | 1,46% | 10.338,00 |
| 05.11.2024 | 51,80 | 54,80 | 51,80 | 54,80 | 4,98% | 4.089,00 |
| 04.11.2024 | 51,20 | 52,40 | 51,20 | 52,20 | 1,95% | 4.184,00 |
| 01.11.2024 | 52,60 | 52,60 | 51,20 | 51,20 | -2,29% | 3.285,00 |
| 31.10.2024 | 52,40 | 53,00 | 51,20 | 52,40 | -0,38% | 10.811,00 |
| 30.10.2024 | 55,20 | 55,40 | 52,60 | 52,60 | -6,07% | 7.244,00 |
| 29.10.2024 | 56,20 | 57,20 | 55,20 | 56,00 | -1,06% | 2.079,00 |
| 28.10.2024 | 56,00 | 57,60 | 55,40 | 56,60 | 1,80% | 5.724,00 |
| 25.10.2024 | 55,80 | 56,20 | 54,60 | 55,60 | -0,36% | 5.569,00 |
| 24.10.2024 | 57,00 | 57,80 | 54,40 | 55,80 | -3,13% | 9.456,00 |
| 23.10.2024 | 58,40 | 58,40 | 55,80 | 57,60 | -1,37% | 4.056,00 |
| 22.10.2024 | 58,80 | 60,00 | 58,00 | 58,40 | -1,35% | 3.397,00 |
| 21.10.2024 | 60,80 | 60,80 | 58,80 | 59,20 | -1,66% | 6.507,00 |
| 18.10.2024 | 60,00 | 61,00 | 59,00 | 60,20 | 0,00% | 5.394,00 |
| 17.10.2024 | 58,20 | 60,20 | 57,20 | 60,20 | 4,88% | 9.060,00 |